Singapore markets open in 4 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
555.43-9.73 (-1.72%)
As of 3:54PM EST. Market open.
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129C002850002021-01-22 9:49AM EST285.00295.10268.75270.350.00-110.00%
NFLX210129C002900002021-01-22 2:44PM EST290.00279.45263.50265.600.00-11209.38%
NFLX210129C003000002021-01-25 1:59PM EST300.00253.88254.20255.50-17.82-6.56%2418170.31%
NFLX210129C003200002021-01-20 9:33AM EST320.00247.85233.70235.450.00--10.00%
NFLX210129C003250002021-01-11 1:40PM EST325.00180.00228.65230.400.00--50.00%
NFLX210129C003350002021-01-20 11:14AM EST335.00236.80218.45220.600.00-11166.02%
NFLX210129C003400002021-01-20 9:33AM EST340.00227.30213.65215.400.00-110.00%
NFLX210129C003500002021-01-21 3:17PM EST350.00208.60204.20206.20-19.94-8.72%11192.04%
NFLX210129C003600002021-01-20 9:32AM EST360.00207.80194.25196.200.00--5181.64%
NFLX210129C003650002021-01-20 9:31AM EST365.00198.25189.20190.600.00--5140.04%
NFLX210129C003700002021-01-21 3:43PM EST370.00212.06183.60185.450.00-130.00%
NFLX210129C003850002021-01-19 10:14AM EST385.00119.00169.20171.200.00--0156.74%
NFLX210129C003900002021-01-21 3:43PM EST390.00192.04164.20166.200.00-11151.95%
NFLX210129C003950002021-01-19 9:53AM EST395.00104.41159.20161.150.00-11145.51%
NFLX210129C004000002021-01-20 9:47AM EST400.00165.65154.20156.150.00-1735140.82%
NFLX210129C004050002021-01-12 12:19PM EST405.0096.00148.65150.400.00-110.00%
NFLX210129C004100002021-01-08 10:31AM EST410.0098.00143.55145.500.00-2187.50%
NFLX210129C004150002021-01-11 10:07AM EST415.00137.40139.20141.25+45.40+49.35%-1129.98%
NFLX210129C004200002021-01-15 12:54PM EST420.00130.94133.75135.45+46.59+55.23%130.00%
NFLX210129C004250002021-01-20 9:33AM EST425.00143.40128.50130.650.00-1697.07%
NFLX210129C004300002021-01-20 9:35AM EST430.00140.00124.25126.100.00-56112.21%
NFLX210129C004350002021-01-21 11:29AM EST435.00124.44119.25120.65-16.31-11.59%2989.55%
NFLX210129C004400002021-01-20 9:35AM EST440.00127.00114.20116.050.00-1315102.10%
NFLX210129C004450002021-01-20 12:39PM EST445.00137.00108.65110.500.00-5165.63%
NFLX210129C004500002021-01-22 2:19PM EST450.00119.15103.50105.650.00-12878.52%
NFLX210129C004550002021-01-25 10:29AM EST455.00104.2899.25101.15-21.87-17.34%1491.94%
NFLX210129C004600002021-01-25 10:32AM EST460.0098.5093.6095.60-22.22-18.41%12268.16%
NFLX210129C004650002021-01-25 9:30AM EST465.00102.3789.3090.85-5.48-5.08%42275.59%
NFLX210129C004700002021-01-25 9:30AM EST470.0089.7283.8585.65-22.23-19.86%62463.97%
NFLX210129C004725002021-01-22 3:39PM EST472.5096.0281.1083.100.00-6759.47%
NFLX210129C004750002021-01-25 2:07PM EST475.0079.1679.3081.20-14.38-15.37%42776.00%
NFLX210129C004775002021-01-25 9:38AM EST477.5092.4077.0078.35-2.30-2.43%103165.82%
NFLX210129C004800002021-01-25 9:38AM EST480.0089.9374.3075.40+2.67+3.06%10760.00%
NFLX210129C004825002021-01-20 9:44AM EST482.5087.6071.2073.000.00-23543.36%
NFLX210129C004850002021-01-22 3:58PM EST485.0080.2269.5071.200.00-22667.55%
NFLX210129C004875002021-01-21 12:03PM EST487.5085.0066.9068.750.00-22366.31%
NFLX210129C004900002021-01-25 12:33PM EST490.0065.5063.9565.55-13.18-16.75%310444.43%
NFLX210129C004925002021-01-21 12:57PM EST492.5078.6561.9063.850.00-64263.62%
NFLX210129C004950002021-01-22 3:08PM EST495.0072.9258.7560.750.00-27249.71%
NFLX210129C004975002021-01-25 2:54PM EST497.5059.3756.7558.25-16.91-22.17%26347.85%
NFLX210129C005000002021-01-25 3:08PM EST500.0054.3454.5555.50-13.36-19.73%2601,37533.20%
NFLX210129C005025002021-01-25 10:16AM EST502.5054.5552.7553.55-8.90-14.03%116050.39%
NFLX210129C005050002021-01-25 11:50AM EST505.0050.0950.2551.10-14.26-22.16%4134349.17%
NFLX210129C005075002021-01-22 3:47PM EST507.5049.9346.4548.85-10.57-17.47%114150.64%
NFLX210129C005100002021-01-25 2:01PM EST510.0043.8145.1546.05-14.29-24.60%6354544.29%
NFLX210129C005125002021-01-25 11:47AM EST512.5045.0342.6043.40-11.20-19.92%811939.75%
NFLX210129C005150002021-01-25 2:22PM EST515.0039.5540.2541.00-11.65-22.75%3362539.40%
NFLX210129C005175002021-01-25 12:43PM EST517.5039.8537.4538.20-11.10-21.79%210531.84%
NFLX210129C005200002021-01-25 3:35PM EST520.0035.5035.2036.10-10.23-22.37%1653,81636.69%
NFLX210129C005225002021-01-25 3:11PM EST522.5032.3533.3034.15-11.65-26.48%247240.38%
NFLX210129C005250002021-01-25 3:19PM EST525.0030.4530.5531.50-14.32-31.99%6749536.67%
NFLX210129C005275002021-01-25 3:28PM EST527.5029.4028.1528.75-12.15-29.24%276731.93%
NFLX210129C005300002021-01-25 3:20PM EST530.0026.1825.9527.25-12.57-32.44%10087437.76%
NFLX210129C005325002021-01-25 12:43PM EST532.5026.0524.1524.40-7.88-23.22%85332.73%
NFLX210129C005350002021-01-25 3:31PM EST535.0021.9321.5522.25-9.97-31.25%9957232.52%
NFLX210129C005375002021-01-25 3:15PM EST537.5018.7520.1020.80-13.81-42.41%527235.78%
NFLX210129C005400002021-01-25 3:25PM EST540.0018.6018.1018.55-8.75-31.99%34241534.06%
NFLX210129C005425002021-01-25 3:37PM EST542.5016.4515.8016.35-8.65-34.46%566232.36%
NFLX210129C005450002021-01-25 3:24PM EST545.0014.5914.1514.55-8.61-37.11%22429632.22%
NFLX210129C005475002021-01-25 3:29PM EST547.5013.3512.5512.95-7.75-36.73%1396732.48%
NFLX210129C005500002021-01-25 3:38PM EST550.0011.5011.5011.90-7.55-39.63%1,9932,81534.46%
NFLX210129C005525002021-01-25 3:35PM EST552.5010.359.8010.10-6.65-39.12%22328032.97%
NFLX210129C005550002021-01-25 3:38PM EST555.008.608.859.15-6.75-43.97%1,7207,58134.36%
NFLX210129C005600002021-01-25 3:39PM EST560.006.606.706.90-5.80-46.77%7,2612,09034.49%
NFLX210129C005625002021-01-25 3:33PM EST562.505.955.806.35-5.19-46.59%58010636.21%
NFLX210129C005650002021-01-25 3:33PM EST565.005.295.205.40-4.46-45.74%3,1651,23935.95%
NFLX210129C005675002021-01-25 3:34PM EST567.504.804.654.85-3.95-45.14%56273437.00%
NFLX210129C005700002021-01-25 3:37PM EST570.004.203.954.05-3.50-45.45%4,5182,21336.60%
NFLX210129C005725002021-01-25 3:35PM EST572.503.753.553.70-3.07-45.01%53342137.93%
NFLX210129C005750002021-01-25 3:34PM EST575.003.353.253.45-2.60-43.70%2,5342,09939.53%
NFLX210129C005775002021-01-25 3:33PM EST577.502.912.923.05-2.39-45.09%1,6701,48840.16%
NFLX210129C005800002021-01-25 3:36PM EST580.002.552.622.72-2.20-46.32%5,1262,53240.92%
NFLX210129C005825002021-01-25 3:23PM EST582.502.332.302.40-1.87-44.52%48421041.50%
NFLX210129C005850002021-01-25 3:36PM EST585.002.052.002.14-1.65-44.59%1,7231,39242.22%
NFLX210129C005875002021-01-25 2:42PM EST587.502.051.831.99-1.16-36.14%26422043.48%
NFLX210129C005900002021-01-25 3:37PM EST590.001.791.701.74-1.21-40.33%2,8452,55743.88%
NFLX210129C005925002021-01-25 3:37PM EST592.501.611.531.58-1.04-39.25%30615644.76%
NFLX210129C005950002021-01-25 3:37PM EST595.001.451.351.40-1.02-41.30%9301,08145.31%
NFLX210129C005975002021-01-25 3:24PM EST597.501.291.231.30-0.88-40.55%23329746.41%
NFLX210129C006000002021-01-25 3:38PM EST600.001.111.101.12-0.84-43.08%6,6638,57046.61%
NFLX210129C006025002021-01-25 3:24PM EST602.501.051.001.09-0.70-40.00%27417248.17%
NFLX210129C006050002021-01-25 3:28PM EST605.001.010.910.99-0.54-34.84%50883948.90%
NFLX210129C006075002021-01-25 3:30PM EST607.500.890.830.90-0.56-38.62%8533749.63%
NFLX210129C006100002021-01-25 3:31PM EST610.000.790.770.83-0.56-41.48%1,0701,90450.10%
NFLX210129C006150002021-01-25 3:36PM EST615.000.650.640.64-0.46-41.44%27432851.17%
NFLX210129C006200002021-01-25 3:37PM EST620.000.520.530.55-0.46-46.94%2,9313,45552.69%
NFLX210129C006250002021-01-25 3:37PM EST625.000.460.410.46-0.35-43.21%13552753.71%
NFLX210129C006300002021-01-25 3:28PM EST630.000.380.330.38-0.32-45.71%7141,98454.79%
NFLX210129C006350002021-01-25 3:39PM EST635.000.280.280.33-0.31-52.54%7011256.25%
NFLX210129C006400002021-01-25 3:38PM EST640.000.230.240.27-0.31-57.41%4591,53657.47%
NFLX210129C006450002021-01-25 3:24PM EST645.000.230.210.22-0.26-53.06%645458.69%
NFLX210129C006500002021-01-25 3:28PM EST650.000.190.170.20-0.23-54.76%1,1972,50959.96%
NFLX210129C006550002021-01-25 1:33PM EST655.000.190.140.17-0.15-44.12%21615461.04%
NFLX210129C006600002021-01-25 3:26PM EST660.000.130.120.14-0.17-56.67%36495462.11%
NFLX210129C006700002021-01-25 3:38PM EST670.000.090.080.09-0.13-59.09%41223563.48%
NFLX210129C006800002021-01-25 3:21PM EST680.000.120.060.09-0.05-29.41%2951,11066.99%
NFLX210129C006900002021-01-25 3:06PM EST690.000.060.040.07-0.09-60.00%2929168.95%
NFLX210129C007000002021-01-25 3:14PM EST700.000.050.030.04-0.05-50.00%5741,24169.92%
NFLX210129C007100002021-01-25 2:56PM EST710.000.020.020.04-0.06-75.00%2022972.66%
NFLX210129C007200002021-01-25 3:34PM EST720.000.030.030.04-0.05-62.50%6930477.34%
NFLX210129C007300002021-01-22 3:14PM EST730.000.020.020.03-0.02-50.00%142378.91%
NFLX210129C007400002021-01-22 2:38PM EST740.000.040.020.03+0.01+33.33%538382.03%
NFLX210129C007500002021-01-25 12:44PM EST750.000.020.010.03-0.02-50.00%12543983.98%
NFLX210129C007600002021-01-25 9:32AM EST760.000.010.000.03-0.02-66.67%117085.16%
NFLX210129C007700002021-01-25 1:14PM EST770.000.010.000.020.00-1715485.94%
NFLX210129C007800002021-01-25 12:59PM EST780.000.010.000.07-0.02-66.67%2518098.44%
NFLX210129C007900002021-01-25 1:18PM EST790.000.020.000.010.00-9362687.50%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210129P002600002021-01-22 3:48PM EST260.000.040.000.01+0.03+300.00%211187.50%
NFLX210129P002800002021-01-20 1:15PM EST280.000.010.000.130.00--30207.03%
NFLX210129P002900002021-01-19 12:02AM EST290.000.08-0.130.00--1210.94%
NFLX210129P003000002021-01-19 10:36AM EST300.000.040.000.280.00--4202.34%
NFLX210129P003100002021-01-06 1:05PM EST310.000.110.000.130.00-16177.73%
NFLX210129P003200002021-01-15 12:46PM EST320.000.070.000.130.00-13168.75%
NFLX210129P003250002021-01-08 1:19PM EST325.000.160.000.130.00-11164.45%
NFLX210129P003350002021-01-21 10:41AM EST335.000.020.000.130.00-1012155.86%
NFLX210129P003400002021-01-20 2:26PM EST340.000.080.000.110.00-318149.22%
NFLX210129P003450002021-01-19 3:23PM EST345.000.140.000.130.00-616147.27%
NFLX210129P003500002021-01-20 2:23PM EST350.000.030.000.140.00-932144.14%
NFLX210129P003550002021-01-21 10:41AM EST355.000.030.000.030.00-1017121.88%
NFLX210129P003600002021-01-22 11:32AM EST360.000.010.000.040.00-423121.09%
NFLX210129P003650002021-01-22 12:11PM EST365.000.010.000.130.00-936131.25%
NFLX210129P003700002021-01-22 9:52AM EST370.000.010.000.010.00-132103.13%
NFLX210129P003750002021-01-20 12:29PM EST375.000.030.000.060.00-2941114.84%
NFLX210129P003800002021-01-22 2:33PM EST380.000.010.000.040.00-2047107.03%
NFLX210129P003850002021-01-21 2:32PM EST385.000.040.000.030.00-857101.56%
NFLX210129P003900002021-01-22 9:37AM EST390.000.010.000.030.00-18298.44%
NFLX210129P003950002021-01-25 10:41AM EST395.000.010.010.03-0.02-66.67%142896.88%
NFLX210129P004000002021-01-25 2:23PM EST400.000.010.010.030.00-2021093.75%
NFLX210129P004050002021-01-21 11:34AM EST405.000.050.000.030.00-417688.28%
NFLX210129P004100002021-01-25 3:02PM EST410.000.030.000.030.00-5128285.16%
NFLX210129P004150002021-01-25 12:19PM EST415.000.030.010.03-0.01-25.00%138283.59%
NFLX210129P004200002021-01-22 3:01PM EST420.000.040.010.04+0.02+100.00%114082.03%
NFLX210129P004250002021-01-25 1:55PM EST425.000.020.010.03-0.02-50.00%23048377.34%
NFLX210129P004300002021-01-25 12:19PM EST430.000.030.000.03+0.01+50.00%618772.66%
NFLX210129P004350002021-01-25 12:04PM EST435.000.030.000.05-0.02-40.00%820872.66%
NFLX210129P004400002021-01-25 12:04PM EST440.000.040.000.05-0.01-20.00%3529269.53%
NFLX210129P004450002021-01-25 3:13PM EST445.000.040.030.05+0.01+33.33%11427169.53%
NFLX210129P004500002021-01-25 3:07PM EST450.000.040.040.06-0.06-60.00%61377967.97%
NFLX210129P004550002021-01-25 11:40AM EST455.000.100.000.06+0.07+233.33%339261.33%
NFLX210129P004600002021-01-25 3:31PM EST460.000.050.050.08-0.01-16.67%7948563.28%
NFLX210129P004650002021-01-25 2:32PM EST465.000.130.060.09+0.07+116.67%1979960.94%
NFLX210129P004700002021-01-25 3:31PM EST470.000.080.080.10+0.02+33.33%4739858.98%
NFLX210129P004725002021-01-25 12:03PM EST472.500.130.070.12+0.05+62.50%3912457.62%
NFLX210129P004750002021-01-25 2:25PM EST475.000.090.060.120.00-2631455.66%
NFLX210129P004775002021-01-25 10:48AM EST477.500.150.080.13+0.05+50.00%23255.08%
NFLX210129P004800002021-01-25 3:31PM EST480.000.120.110.13+0.04+50.00%28026954.30%
NFLX210129P004825002021-01-25 2:44PM EST482.500.120.100.14-0.01-7.69%719452.54%
NFLX210129P004850002021-01-25 2:14PM EST485.000.150.130.14+0.05+50.00%36145651.66%
NFLX210129P004875002021-01-25 3:05PM EST487.500.140.130.17+0.04+40.00%5912150.68%
NFLX210129P004900002021-01-25 3:33PM EST490.000.170.150.18+0.06+54.55%10426850.20%
NFLX210129P004925002021-01-25 2:31PM EST492.500.200.180.19+0.05+33.33%16114648.83%
NFLX210129P004950002021-01-25 3:27PM EST495.000.210.200.22+0.03+16.67%6724148.10%
NFLX210129P004975002021-01-25 3:14PM EST497.500.260.220.23+0.10+62.50%28417446.58%
NFLX210129P005000002021-01-25 3:31PM EST500.000.260.240.26+0.06+30.00%8901,37445.65%
NFLX210129P005025002021-01-25 2:38PM EST502.500.320.280.30+0.11+52.38%5618644.87%
NFLX210129P005050002021-01-25 3:22PM EST505.000.350.300.33+0.10+40.00%28738343.70%
NFLX210129P005075002021-01-25 3:14PM EST507.500.410.370.38+0.17+70.83%26515442.87%
NFLX210129P005100002021-01-25 3:32PM EST510.000.430.420.44+0.13+43.33%71272742.07%
NFLX210129P005125002021-01-25 3:26PM EST512.500.500.490.51+0.20+66.67%11313641.26%
NFLX210129P005150002021-01-25 3:02PM EST515.000.580.570.59+0.19+48.72%56329040.43%
NFLX210129P005175002021-01-25 3:37PM EST517.500.640.660.70+0.25+64.10%32922939.82%
NFLX210129P005200002021-01-25 3:37PM EST520.000.770.770.83+0.22+40.00%1,5111,29339.21%
NFLX210129P005225002021-01-25 3:26PM EST522.500.950.890.94+0.33+53.23%52232738.15%
NFLX210129P005250002021-01-25 3:31PM EST525.001.111.051.15+0.41+58.57%1,03162037.84%
NFLX210129P005275002021-01-25 3:12PM EST527.501.471.281.35+0.64+77.11%58039237.13%
NFLX210129P005300002021-01-25 3:38PM EST530.001.601.561.64+0.64+66.67%2,5101,32836.84%
NFLX210129P005325002021-01-25 3:38PM EST532.501.891.811.93+0.76+67.26%48939536.19%
NFLX210129P005350002021-01-25 3:38PM EST535.002.312.192.28+0.95+69.85%2,07278035.63%
NFLX210129P005375002021-01-25 3:37PM EST537.502.652.722.84+1.06+66.67%1,40734535.89%
NFLX210129P005400002021-01-25 3:37PM EST540.003.173.253.45+1.27+66.84%3,0271,64835.94%
NFLX210129P005425002021-01-25 3:38PM EST542.503.953.854.10+1.68+74.01%80438435.76%
NFLX210129P005450002021-01-25 3:39PM EST545.004.804.704.90+2.14+80.45%1,3541,25135.84%
NFLX210129P005475002021-01-25 3:37PM EST547.505.505.405.65+2.30+71.88%52742835.29%
NFLX210129P005500002021-01-25 3:38PM EST550.006.656.356.65+2.85+75.00%4,0883,84935.38%
NFLX210129P005525002021-01-25 3:26PM EST552.507.617.708.00+3.16+71.01%80732036.40%
NFLX210129P005550002021-01-25 3:39PM EST555.009.259.009.35+4.05+77.88%4,3554,18136.98%
NFLX210129P005600002021-01-25 3:38PM EST560.0012.1812.0012.40+5.03+70.35%5,6714,88938.31%
NFLX210129P005625002021-01-25 3:36PM EST562.5013.8513.7013.75+5.65+68.90%45914437.72%
NFLX210129P005650002021-01-25 3:36PM EST565.0015.4515.0015.50+5.95+62.63%4,2815,07838.34%
NFLX210129P005675002021-01-25 3:30PM EST567.5017.2516.9017.35+6.35+58.26%66042939.05%
NFLX210129P005700002021-01-25 3:36PM EST570.0019.3618.8519.35+7.16+58.69%6,5128,75640.10%
NFLX210129P005725002021-01-25 3:32PM EST572.5021.6021.0021.40+7.60+54.29%11528641.13%
NFLX210129P005750002021-01-25 3:36PM EST575.0023.6023.3523.90+7.80+49.37%1,1142,09944.06%
NFLX210129P005775002021-01-25 3:21PM EST577.5026.6025.4026.15+8.93+50.54%4516745.67%
NFLX210129P005800002021-01-25 3:37PM EST580.0027.5927.6028.30+8.22+42.44%1,2141,48146.63%
NFLX210129P005825002021-01-25 3:29PM EST582.5029.6029.6030.30+8.28+38.84%1910146.57%
NFLX210129P005850002021-01-25 3:20PM EST585.0032.8031.6032.70+8.80+36.67%1,7241,77448.51%
NFLX210129P005875002021-01-25 12:51PM EST587.5030.2034.2035.05+7.65+33.92%26350.07%
NFLX210129P005900002021-01-25 3:18PM EST590.0037.5536.1537.00+9.98+36.20%2,7202,79149.01%
NFLX210129P005925002021-01-25 11:31AM EST592.5038.0538.6039.30+11.45+43.05%21949.92%
NFLX210129P005950002021-01-25 12:51PM EST595.0037.0040.9542.25+4.98+15.55%1924150.67%
NFLX210129P005975002021-01-25 9:44AM EST597.5033.7043.1043.80+1.40+4.33%17350.49%
NFLX210129P006000002021-01-25 3:37PM EST600.0046.0746.3047.00+11.07+31.63%6549055.26%
NFLX210129P006025002021-01-22 9:36AM EST602.5039.5047.4050.05+11.65+41.83%1253.91%
NFLX210129P006050002021-01-25 12:43PM EST605.0049.3050.8051.75+10.70+27.72%31256.30%
NFLX210129P006100002021-01-22 12:48PM EST610.0040.7055.0056.600.00-22255.64%
NFLX210129P006200002021-01-25 2:51PM EST620.0063.9664.9066.10+13.76+27.41%182859.23%
NFLX210129P006250002021-01-25 2:51PM EST625.0069.0669.9071.30+22.64+48.77%2163.87%
NFLX210129P006300002021-01-25 2:20PM EST630.0076.9074.6075.85+15.60+25.45%92161.72%
NFLX210129P006400002021-01-25 2:20PM EST640.0086.9084.5585.95+14.89+20.68%24168.29%
NFLX210129P006500002021-01-25 12:09PM EST650.0091.4994.4595.85+11.49+14.36%81172.31%
NFLX210129P006600002021-01-20 9:38AM EST660.0086.55104.55106.700.00--286.38%
NFLX210129P006700002021-01-25 10:09AM EST670.00110.00113.90115.85+13.00+13.40%3576.32%
NFLX210129P007000002021-01-21 9:35AM EST700.00118.80144.50146.450.00-17106.32%
NFLX210129P007100002021-01-21 9:46AM EST710.00128.25154.65156.500.00-28113.50%
NFLX210129P007400002021-01-21 9:46AM EST740.00158.05184.65186.450.00-22128.17%
NFLX210129P007500002021-01-20 9:41AM EST750.00176.05194.55196.500.00--1132.47%
NFLX210129P007700002021-01-19 9:37AM EST770.00263.30214.40215.950.00-11132.81%
NFLX210129P007800002021-01-25 11:52AM EST780.00224.75224.35225.80+26.45+13.34%10133.89%